Stockscreener 앱 받기
49.04
1.47%
0.71
시간 외 거래:
49.04
Mercantile Bank Corp 주식 (MBWM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $49.67 | $48.56 | $1.11 | 41,258.0 | +1.47% |
| 2024-11-20 | $48.70 | $48.03 | $0.67 | 28,602.0 | -0.47% |
| 2024-11-19 | $48.67 | $47.70 | $0.97 | 32,167.0 | +0.08% |
| 2024-11-18 | $49.51 | $48.45 | $1.06 | 35,136.0 | -1.18% |
| 2024-11-15 | $49.79 | $48.60 | $1.19 | 49,828.0 | -0.71% |
| 2024-11-14 | $50.60 | $49.14 | $1.46 | 44,152.0 | -0.22% |
| 2024-11-13 | $51.05 | $49.47 | $1.59 | 50,438.0 | -1.31% |
| 2024-11-12 | $50.86 | $49.84 | $1.02 | 64,820.0 | -0.28% |
| 2024-11-11 | $50.71 | $48.86 | $1.85 | 54,820.0 | +3.92% |
| 2024-11-08 | $48.95 | $48.12 | $0.83 | 57,246.0 | +0.98% |
| 2024-11-07 | $50.78 | $47.87 | $2.91 | 90,112.0 | -6.20% |
| 2024-11-06 | $51.31 | $48.39 | $2.92 | 181,612.0 | +16.54% |
| 2024-11-05 | $44.08 | $42.98 | $1.10 | 48,660.0 | +2.07% |
| 2024-11-04 | $43.31 | $42.40 | $0.91 | 50,582.0 | -0.46% |
| 2024-11-01 | $44.31 | $42.77 | $1.54 | 52,475.0 | +0.82% |
| 2024-10-31 | $43.99 | $42.85 | $1.14 | 42,254.0 | -2.50% |
| 2024-10-30 | $45.34 | $43.55 | $1.79 | 45,478.0 | +0.43% |
| 2024-10-29 | $43.99 | $43.57 | $0.42 | 31,382.0 | -1.17% |
| 2024-10-28 | $44.47 | $43.19 | $1.28 | 35,034.0 | +3.87% |
| 2024-10-25 | $44.22 | $42.54 | $1.68 | 38,505.0 | -2.58% |
| 2024-10-24 | $44.08 | $43.18 | $0.90 | 42,756.0 | -0.07% |
| 2024-10-23 | $44.00 | $43.21 | $0.79 | 35,681.0 | -0.18% |
Mercantile Bank Corp 주식 (MBWM) 연도별 가격 이력
이 심층 분석에서는 Mercantile Bank Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MBWM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mercantile Bank Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mercantile Bank Corp 주식 (MBWM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $51.31 | $42.40 | $8.91 | 923,166.0 | +14.42% |
| 2024-10 | $46.74 | $40.85 | $5.89 | 1,017,159.0 | -1.97% |
| 2024-09 | $47.48 | $41.34 | $6.14 | 1,279,918.0 | -4.92% |
| 2024-08 | $48.36 | $40.37 | $7.99 | 1,238,587.0 | -4.92% |
| 2024-07 | $51.21 | $38.02 | $13.19 | 1,635,283.0 | +19.20% |
| 2024-06 | $41.11 | $35.61 | $5.50 | 1,406,461.0 | +5.90% |
| 2024-05 | $40.43 | $36.28 | $4.15 | 1,064,008.0 | +6.18% |
| 2024-04 | $38.51 | $33.46 | $5.05 | 1,530,175.0 | -6.26% |
| 2024-03 | $39.70 | $35.14 | $4.56 | 1,733,996.0 | +4.48% |
| 2024-02 | $40.59 | $36.10 | $4.48 | 1,416,681.0 | -8.11% |
| 2024-01 | $42.82 | $34.25 | $8.57 | 1,711,465.0 | -0.72% |
Mercantile Bank Corp 주식 (MBWM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.93 | $34.59 | $7.34 | 1,149,778.0 | +17.42% |
| 2023-11 | $37.07 | $31.54 | $5.53 | 700,878.0 | +4.40% |
| 2023-10 | $33.32 | $30.12 | $3.20 | 692,997.0 | +6.57% |
| 2023-09 | $34.37 | $30.64 | $3.73 | 737,833.0 | -7.40% |
| 2023-08 | $36.73 | $32.51 | $4.22 | 778,302.0 | -4.95% |
| 2023-07 | $35.47 | $26.95 | $8.52 | 960,249.0 | +27.15% |
| 2023-06 | $31.56 | $25.12 | $6.44 | 826,004.0 | +6.11% |
| 2023-05 | $28.20 | $23.89 | $4.31 | 792,457.0 | -7.23% |
| 2023-04 | $31.50 | $27.06 | $4.44 | 697,880.0 | -8.24% |
| 2023-03 | $35.64 | $29.39 | $6.25 | 1,444,398.0 | -11.59% |
| 2023-02 | $35.55 | $34.10 | $1.45 | 651,160.0 | +0.76% |
| 2023-01 | $37.00 | $32.56 | $4.44 | 608,950.0 | +2.54% |
Mercantile Bank Corp 주식 (MBWM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $35.12 | $31.72 | $3.40 | 855,783.0 | -3.82% |
| 2022-11 | $36.36 | $33.10 | $3.26 | 530,909.0 | -0.40% |
| 2022-10 | $35.18 | $30.02 | $5.16 | 716,996.0 | +17.64% |
| 2022-09 | $34.43 | $29.26 | $5.17 | 651,485.0 | -10.19% |
| 2022-08 | $39.03 | $33.08 | $5.95 | 619,775.0 | -6.66% |
| 2022-07 | $35.62 | $30.64 | $4.98 | 611,560.0 | +10.92% |
| 2022-06 | $33.53 | $30.52 | $3.01 | 813,853.0 | -3.33% |
| 2022-05 | $33.16 | $30.10 | $3.06 | 785,689.0 | +5.25% |
| 2022-04 | $36.04 | $31.24 | $4.80 | 810,041.0 | -11.35% |
| 2022-03 | $39.02 | $34.93 | $4.10 | 1,355,494.0 | -3.93% |
| 2022-02 | $39.12 | $35.27 | $3.85 | 753,390.0 | -4.16% |
| 2022-01 | $40.01 | $35.05 | $4.96 | 1,033,739.0 | +9.82% |
1.07%
0.10%
자본화:
|
볼륨(24시간):